Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSV: DYA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5400 0.5600 0.4700 0.4750 1,695,964 -0.06(-10.38%)
Mar 30, 2020 0.5500 0.5500 0.5300 0.5300 1,214,480 -0.03(-5.36%)
Mar 27, 2020 0.5300 0.5700 0.5000 0.5600 729,366 +0.01(+1.82%)
Mar 26, 2020 0.6000 0.6400 0.5300 0.5500 1,438,783 -0.05(-8.33%)
Mar 25, 2020 0.5000 0.6000 0.4950 0.6000 2,026,814 +0.13(+29.03%)
Mar 24, 2020 0.4650 0.4850 0.4500 0.4650 1,088,841 +0.05(+10.71%)
Mar 23, 2020 0.4500 0.4500 0.4000 0.4200 1,294,208 -0.03(-5.62%)
Mar 20, 2020 0.4550 0.4700 0.4150 0.4450 1,377,041 +0.03(+5.95%)
Mar 19, 2020 0.3750 0.4300 0.3500 0.4200 2,490,375 +0.08(+23.53%)
Mar 18, 2020 0.3900 0.4100 0.3250 0.3400 2,426,548 -0.07(-18.07%)
Mar 17, 2020 0.4550 0.4650 0.3950 0.4150 1,988,896 -0.02(-3.49%)
Mar 16, 2020 0.4550 0.5000 0.4200 0.4300 3,749,642 -0.12(-21.82%)
Mar 13, 2020 0.6200 0.6300 0.5300 0.5500 2,198,504 +0.00(+0.00%)
Mar 12, 2020 0.5300 0.6100 0.5300 0.5500 2,312,358 -0.12(-17.91%)
Mar 11, 2020 0.7500 0.7600 0.6300 0.6700 1,895,095 -0.13(-16.25%)
Mar 10, 2020 0.7500 0.8200 0.7200 0.8000 2,230,008 +0.11(+15.94%)
Mar 09, 2020 0.7800 0.7800 0.6700 0.6900 2,132,417 -0.18(-20.69%)
Mar 06, 2020 0.8700 0.8800 0.8200 0.8700 1,472,545 -0.04(-4.40%)
Mar 05, 2020 0.9100 0.9100 0.8800 0.9100 926,386 -0.04(-4.21%)
Mar 04, 2020 0.9400 0.9500 0.8900 0.9500 1,125,924 +0.04(+4.40%)
Mar 03, 2020 0.9700 1.000 0.8800 0.9100 2,260,879 -0.02(-2.15%)
Mar 02, 2020 0.8600 0.9600 0.8500 0.9300 3,591,751 +0.13(+16.25%)
Feb 28, 2020 0.8600 0.9000 0.8000 0.8000 3,780,154 -0.21(-20.79%)
Feb 27, 2020 1.010 1.030 0.9600 1.010 1,851,775 -0.09(-8.18%)
Feb 26, 2020 0.9900 1.150 0.9600 1.100 3,280,711 +0.04(+3.77%)
Feb 25, 2020 1.070 1.080 0.9900 1.060 1,504,199 +0.05(+4.95%)
Feb 24, 2020 1.060 1.090 1.000 1.010 2,128,300 -0.18(-15.13%)
Feb 21, 2020 1.220 1.230 1.140 1.190 2,099,770 -0.05(-4.03%)
Feb 20, 2020 1.140 1.250 1.130 1.240 6,102,570 +0.14(+12.73%)
Feb 19, 2020 1.020 1.100 1.000 1.100 4,655,457 +0.15(+15.79%)
Feb 18, 2020 0.9100 1.000 0.9100 0.9500 1,355,158 +0.08(+9.20%)
Feb 14, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Feb 13, 2020 0.8600 0.8700 0.8500 0.8600 154,149 +0.01(+1.18%)
Feb 12, 2020 0.8700 0.8900 0.8500 0.8500 279,624 -0.04(-4.49%)
Feb 11, 2020 0.8900 0.9000 0.8800 0.8900 208,880 +0.01(+1.14%)
Feb 10, 2020 0.9300 0.9300 0.8800 0.8800 295,582 -0.04(-4.35%)
Feb 07, 2020 0.9400 0.9400 0.9100 0.9200 246,867 -0.02(-2.13%)
Feb 06, 2020 0.9200 0.9500 0.9100 0.9400 860,691 +0.04(+4.44%)
Feb 05, 2020 0.8800 0.9000 0.8800 0.9000 235,547 +0.03(+3.45%)
Feb 04, 2020 0.8700 0.8900 0.8600 0.8700 232,407 -0.01(-1.14%)
Feb 03, 2020 0.8600 0.9000 0.8600 0.8800 291,949 +0.02(+2.33%)
Jan 31, 2020 0.8800 0.8800 0.8500 0.8600 227,140 -0.02(-2.27%)
Jan 30, 2020 0.8800 0.9000 0.8700 0.8800 360,670 -0.03(-3.30%)
Jan 29, 2020 0.9400 0.9500 0.8900 0.9100 515,430 -0.03(-3.19%)
Jan 28, 2020 0.8700 0.9500 0.8600 0.9400 1,423,136 +0.12(+14.63%)
Jan 27, 2020 0.8800 0.8900 0.8100 0.8200 1,044,187 -0.10(-10.87%)
Jan 24, 2020 0.9700 0.9700 0.9200 0.9200 777,956 -0.01(-1.08%)
Jan 23, 2020 0.9600 0.9600 0.9100 0.9300 829,146 -0.05(-5.10%)
Jan 22, 2020 0.9700 1.010 0.9700 0.9800 1,000,813 +0.04(+4.26%)
Jan 21, 2020 0.9800 0.9900 0.9400 0.9400 651,870 -0.05(-5.05%)
Jan 20, 2020 0.9900 1.000 0.9700 0.9900 653,161 +0.03(+3.13%)
Jan 17, 2020 0.9700 0.9700 0.9500 0.9600 214,279 +0.00(+0.00%)
Jan 16, 2020 0.9800 0.9900 0.9400 0.9600 751,631 -0.01(-1.03%)
Jan 15, 2020 0.9400 0.9700 0.9400 0.9700 1,078,568 +0.04(+4.30%)
Jan 14, 2020 1.020 1.050 0.8800 0.9300 3,945,546 -0.07(-7.00%)
Jan 13, 2020 0.9400 1.030 0.9400 1.000 5,790,854 +0.15(+17.65%)
Jan 10, 2020 0.7900 0.8800 0.7800 0.8500 3,249,016 +0.09(+11.84%)
Jan 09, 2020 0.7600 0.7900 0.7400 0.7600 971,169 +0.01(+1.33%)
Jan 08, 2020 0.7600 0.7900 0.7400 0.7500 470,082 -0.01(-1.32%)
Jan 07, 2020 0.7400 0.7700 0.7300 0.7600 631,412 +0.05(+7.04%)
Jan 06, 2020 0.7100 0.7200 0.6900 0.7100 289,692 -0.01(-1.39%)
Jan 03, 2020 0.7400 0.7500 0.7100 0.7200 612,956 -0.06(-7.69%)
Jan 02, 2020 0.7700 0.8100 0.7600 0.7800 1,256,598 +0.07(+9.86%)
Dec 31, 2019 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Dec 30, 2019 0.7200 0.7900 0.7200 0.7500 1,730,909 +0.05(+7.14%)
Dec 27, 2019 0.7000 0.7300 0.6800 0.7000 1,078,508 +0.03(+4.48%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 23, 2019 0.5900 0.7100 0.5700 0.6700 2,650,029 +0.08(+13.56%)
Dec 20, 2019 0.5500 0.5900 0.5400 0.5900 1,448,477 +0.04(+7.27%)
Dec 19, 2019 0.5400 0.5500 0.5100 0.5500 841,237 +0.03(+5.77%)
Dec 18, 2019 0.5400 0.5500 0.5200 0.5200 343,233 -0.01(-1.89%)
Dec 17, 2019 0.5400 0.5500 0.5300 0.5300 665,050 -0.01(-1.85%)
Dec 16, 2019 0.5400 0.5700 0.5300 0.5400 2,383,086 +0.02(+3.85%)
Dec 13, 2019 0.5000 0.5200 0.5000 0.5200 233,321 +0.03(+6.12%)
Dec 12, 2019 0.4900 0.5100 0.4900 0.4900 131,600 +0.00(+0.00%)
Dec 11, 2019 0.5000 0.5000 0.4900 0.4900 253,800 -0.01(-1.01%)
Dec 10, 2019 0.5100 0.5300 0.4950 0.4950 481,410 -0.03(-4.81%)
Dec 09, 2019 0.5100 0.5200 0.5000 0.5200 158,350 +0.02(+4.00%)
Dec 06, 2019 0.5000 0.5100 0.5000 0.5000 135,919 -0.02(-3.85%)
Dec 05, 2019 0.5000 0.5200 0.4950 0.5200 325,620 +0.03(+6.12%)
Dec 04, 2019 0.5100 0.5100 0.4900 0.4900 63,510 -0.01(-1.01%)
Dec 03, 2019 0.5000 0.5100 0.4900 0.4950 483,910 +0.00(+0.00%)
Dec 02, 2019 0.5300 0.5300 0.4900 0.4950 445,385 -0.01(-1.00%)
Nov 29, 2019 0.5400 0.5600 0.5000 0.5000 2,619,544 +0.03(+5.26%)
Nov 28, 2019 0.4700 0.4800 0.4700 0.4750 98,845 +0.01(+2.15%)
Nov 27, 2019 0.4800 0.4800 0.4650 0.4650 273,165 -0.00(-1.06%)
Nov 26, 2019 0.4750 0.4750 0.4600 0.4700 213,715 +0.00(+0.00%)
Nov 25, 2019 0.4850 0.4950 0.4700 0.4700 389,740 +0.00(+0.00%)
Nov 22, 2019 0.4750 0.4750 0.4500 0.4700 2,630,804 -0.01(-2.08%)
Nov 21, 2019 0.4650 0.4900 0.4600 0.4800 347,447 +0.04(+9.09%)
Nov 20, 2019 0.4800 0.4850 0.4400 0.4400 1,382,225 -0.04(-8.33%)
Nov 19, 2019 0.5000 0.5100 0.4750 0.4800 183,590 -0.03(-5.88%)
Nov 18, 2019 0.4900 0.5300 0.4900 0.5100 239,483 +0.03(+6.25%)
Nov 15, 2019 0.4800 0.4900 0.4750 0.4800 47,310 +0.00(+0.00%)
Nov 14, 2019 0.4900 0.4900 0.4800 0.4800 340,771 +0.01(+1.05%)
Nov 13, 2019 0.4800 0.5000 0.4700 0.4750 417,950 +0.02(+4.40%)
Nov 12, 2019 0.4400 0.4700 0.4400 0.4550 342,090 +0.05(+10.98%)
Nov 11, 2019 0.4400 0.4400 0.4000 0.4100 357,870 -0.06(-11.83%)
Nov 08, 2019 0.4950 0.4950 0.4650 0.4650 206,462 -0.03(-6.06%)
Nov 07, 2019 0.5000 0.5000 0.4850 0.4950 205,633 -0.01(-1.00%)
Nov 06, 2019 0.4800 0.5200 0.4800 0.5000 414,528 -0.02(-3.85%)
Nov 05, 2019 0.5100 0.5200 0.5100 0.5200 52,950 +0.01(+1.96%)
Nov 04, 2019 0.5200 0.5200 0.5100 0.5100 56,300 +0.01(+2.00%)
Nov 01, 2019 0.5200 0.5200 0.5000 0.5000 53,013 -0.02(-3.85%)
Oct 31, 2019 0.5100 0.5200 0.5100 0.5200 34,700 +0.01(+1.96%)
Oct 30, 2019 0.5100 0.5200 0.5100 0.5100 42,252 -0.01(-1.92%)
Oct 29, 2019 0.5300 0.5400 0.5100 0.5200 252,046 +0.00(+0.00%)
Oct 28, 2019 0.5400 0.5400 0.5200 0.5200 106,885 -0.02(-3.70%)
Oct 25, 2019 0.5400 0.5400 0.5300 0.5400 119,000 -0.01(-1.82%)
Oct 24, 2019 0.5300 0.5600 0.5200 0.5500 203,358 +0.03(+5.77%)
Oct 23, 2019 0.5400 0.5400 0.5200 0.5200 124,691 -0.01(-1.89%)
Oct 22, 2019 0.5300 0.5400 0.5300 0.5300 73,354 +0.01(+1.92%)
Oct 21, 2019 0.5600 0.5600 0.5200 0.5200 201,436 -0.04(-7.14%)
Oct 18, 2019 0.5700 0.5700 0.5500 0.5600 103,065 +0.01(+1.82%)
Oct 17, 2019 0.5800 0.5800 0.5500 0.5500 104,467 -0.03(-5.17%)
Oct 16, 2019 0.5800 0.6300 0.5600 0.5800 1,407,662 +0.08(+16.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 10, 2019 0.5400 0.5400 0.4900 0.4900 656,182 -0.05(-9.26%)
Oct 09, 2019 0.5600 0.5600 0.5400 0.5400 192,609 -0.01(-1.82%)
Oct 08, 2019 0.5600 0.5600 0.5500 0.5500 115,852 -0.01(-1.79%)
Oct 07, 2019 0.5700 0.5700 0.5500 0.5600 220,304 +0.00(+0.00%)
Oct 04, 2019 0.5400 0.5800 0.5400 0.5600 292,038 +0.03(+5.66%)
Oct 03, 2019 0.5600 0.5600 0.5300 0.5300 120,184 -0.02(-3.64%)
Oct 02, 2019 0.5500 0.5600 0.5000 0.5500 1,401,087 -0.03(-5.17%)
Oct 01, 2019 0.5800 0.5800 0.5500 0.5800 1,623,014 +0.01(+1.75%)
Sep 30, 2019 0.5900 0.6100 0.5400 0.5700 657,154 -0.04(-6.56%)
Sep 27, 2019 0.6300 0.6400 0.6000 0.6100 514,995 -0.01(-1.61%)
Sep 26, 2019 0.6500 0.6500 0.6000 0.6200 1,441,145 -0.04(-6.06%)
Sep 25, 2019 0.6200 0.6800 0.6200 0.6600 1,335,955 +0.04(+6.45%)
Sep 24, 2019 0.6200 0.6400 0.6000 0.6200 1,950,197 +0.03(+5.08%)
Sep 23, 2019 0.5600 0.6000 0.5600 0.5900 1,394,573 +0.05(+9.26%)
Sep 20, 2019 0.5200 0.5400 0.5200 0.5400 659,866 +0.01(+1.89%)
Sep 19, 2019 0.5200 0.5300 0.5100 0.5300 369,737 +0.02(+3.92%)
Sep 18, 2019 0.4900 0.5100 0.4900 0.5100 148,102 +0.02(+4.08%)
Sep 17, 2019 0.5000 0.5200 0.4900 0.4900 110,800 -0.02(-3.92%)
Sep 16, 2019 0.5100 0.5300 0.4900 0.5100 388,037 +0.02(+3.03%)
Sep 13, 2019 0.4750 0.4950 0.4700 0.4950 391,675 +0.02(+4.21%)
Sep 12, 2019 0.4850 0.4850 0.4650 0.4750 168,080 +0.01(+2.15%)
Sep 11, 2019 0.4750 0.4850 0.4650 0.4650 474,579 -0.00(-1.06%)
Sep 10, 2019 0.4500 0.4700 0.4400 0.4700 191,473 +0.03(+6.82%)
Sep 09, 2019 0.4650 0.4700 0.4400 0.4400 415,889 -0.02(-3.30%)
Sep 06, 2019 0.4650 0.4750 0.4550 0.4550 428,588 +0.00(+0.00%)
Sep 05, 2019 0.4850 0.4850 0.4550 0.4550 381,800 -0.03(-6.19%)
Sep 04, 2019 0.4850 0.4850 0.4650 0.4850 637,691 +0.00(+0.00%)
Sep 03, 2019 0.4900 0.5000 0.4750 0.4850 396,319 -0.01(-1.02%)
Aug 30, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Aug 29, 2019 0.5000 0.5000 0.4850 0.5000 319,845 +0.02(+3.09%)
Aug 28, 2019 0.5200 0.5200 0.4750 0.4850 604,450 -0.03(-4.90%)
Aug 27, 2019 0.5100 0.5100 0.4800 0.5100 751,013 +0.02(+4.08%)
Aug 26, 2019 0.5800 0.6100 0.4500 0.4900 4,317,992 +0.07(+15.29%)
Aug 23, 2019 0.4450 0.4600 0.4200 0.4250 291,200 -0.03(-6.59%)
Aug 22, 2019 0.4900 0.4900 0.4450 0.4550 213,153 -0.02(-4.21%)
Aug 21, 2019 0.4850 0.4850 0.4550 0.4750 365,080 +0.01(+1.06%)
Aug 20, 2019 0.4700 0.4800 0.4450 0.4700 755,436 +0.05(+11.90%)
Aug 19, 2019 0.4000 0.4200 0.4000 0.4200 193,320 +0.03(+9.09%)
Aug 16, 2019 0.3750 0.3900 0.3600 0.3850 383,343 +0.02(+5.48%)
Aug 15, 2019 0.3900 0.3950 0.3600 0.3650 499,662 -0.05(-12.05%)
Aug 14, 2019 0.4100 0.4200 0.4000 0.4150 192,350 -0.01(-1.19%)
Aug 13, 2019 0.4150 0.4200 0.3800 0.4200 446,716 +0.00(+0.00%)
Aug 12, 2019 0.4400 0.4550 0.3900 0.4200 652,016 -0.03(-6.67%)
Aug 09, 2019 0.4450 0.4500 0.4350 0.4500 88,282 -0.01(-1.10%)
Aug 08, 2019 0.4400 0.4600 0.4400 0.4550 151,150 +0.01(+1.11%)
Aug 07, 2019 0.4650 0.4650 0.3800 0.4500 464,681 -0.02(-3.23%)
Aug 06, 2019 0.4700 0.4900 0.4550 0.4650 599,464 -0.02(-5.10%)
Aug 02, 2019 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Aug 01, 2019 0.4650 0.4850 0.4550 0.4700 149,750 +0.00(+0.00%)
Jul 31, 2019 0.4800 0.4800 0.4600 0.4700 243,279 -0.02(-3.09%)
Jul 30, 2019 0.5000 0.5000 0.4850 0.4850 173,017 -0.03(-4.90%)
Jul 29, 2019 0.4850 0.5100 0.4700 0.5100 436,316 +0.02(+4.08%)
Jul 26, 2019 0.4750 0.4900 0.4550 0.4900 547,077 +0.01(+2.08%)
Jul 25, 2019 0.4950 0.4950 0.4450 0.4800 1,328,744 +0.00(+0.00%)
Jul 24, 2019 0.4900 0.4900 0.4650 0.4800 411,954 -0.02(-4.00%)
Jul 23, 2019 0.5400 0.5400 0.4650 0.5000 1,783,967 +0.00(+0.00%)
Jul 22, 2019 0.5000 0.5200 0.4900 0.5000 775,227 +0.03(+5.26%)
Jul 19, 2019 0.4450 0.4900 0.4450 0.4750 799,895 +0.02(+5.56%)
Jul 18, 2019 0.4350 0.4600 0.4300 0.4500 1,643,603 +0.02(+4.65%)
Jul 17, 2019 0.4300 0.4300 0.4250 0.4300 835,674 +0.00(+0.00%)
Jul 16, 2019 0.4200 0.4300 0.4200 0.4300 258,456 +0.02(+3.61%)
Jul 15, 2019 0.4050 0.4150 0.4000 0.4150 595,464 +0.00(+0.00%)
Jul 12, 2019 0.4050 0.4150 0.4000 0.4150 977,875 -0.02(-3.49%)
Jul 11, 2019 0.4100 0.4400 0.3850 0.4300 2,818,384 -0.03(-6.52%)
Jul 10, 2019 0.4800 0.5200 0.4150 0.4600 6,521,210 +0.03(+6.98%)
Jul 09, 2019 0.3650 0.4400 0.3500 0.4300 7,935,275 +0.15(+53.57%)
Jul 08, 2019 0.2800 0.2850 0.2700 0.2800 199,037 +0.02(+7.69%)
Jul 05, 2019 0.3000 0.3050 0.2600 0.2600 232,332 -0.03(-10.34%)
Jul 04, 2019 0.2850 0.2950 0.2600 0.2900 216,993 +0.00(+0.00%)
Jul 03, 2019 0.2750 0.2900 0.2750 0.2900 151,702 +0.02(+7.41%)
Jul 02, 2019 0.2700 0.2700 0.2600 0.2700 520,004 +0.02(+8.00%)
Jun 28, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 27, 2019 0.2400 0.2500 0.2350 0.2500 135,818 +0.02(+11.11%)
Jun 26, 2019 0.2350 0.2350 0.2250 0.2250 94,867 -0.01(-2.17%)
Jun 25, 2019 0.2550 0.2550 0.2200 0.2300 173,283 -0.02(-9.80%)
Jun 24, 2019 0.2550 0.2550 0.2500 0.2550 20,999 +0.02(+6.25%)
Jun 21, 2019 0.2500 0.2500 0.2400 0.2400 23,000 -0.02(-5.88%)
Jun 20, 2019 0.2500 0.2700 0.2500 0.2550 102,035 +0.01(+4.08%)
Jun 19, 2019 0.2300 0.2450 0.2300 0.2450 19,770 +0.02(+8.89%)
Jun 18, 2019 0.2300 0.2300 0.2250 0.2250 14,625 +0.00(+0.00%)
Jun 17, 2019 0.2400 0.2400 0.2250 0.2250 88,444 -0.01(-6.25%)
Jun 14, 2019 0.2400 0.2600 0.2400 0.2400 35,500 -0.01(-2.04%)
Jun 13, 2019 0.2500 0.2500 0.2200 0.2450 139,330 -0.01(-2.00%)
Jun 12, 2019 0.2850 0.2850 0.2500 0.2500 74,312 +0.00(+0.00%)
Jun 11, 2019 0.2750 0.2800 0.2500 0.2500 125,688 -0.01(-3.85%)
Jun 10, 2019 0.2700 0.2850 0.2600 0.2600 369,954 -0.01(-3.70%)
Jun 07, 2019 0.2700 0.3000 0.2700 0.2700 70,791 -0.01(-3.57%)
Jun 06, 2019 0.2950 0.2950 0.2800 0.2800 46,482 -0.01(-3.45%)
Jun 05, 2019 0.2850 0.2900 0.2850 0.2900 24,900 +0.01(+3.57%)
Jun 04, 2019 0.3000 0.3100 0.2600 0.2800 329,529 -0.02(-6.67%)
Jun 03, 2019 0.3150 0.3200 0.3000 0.3000 154,895 -0.03(-7.69%)
May 31, 2019 0.3150 0.3250 0.3150 0.3250 43,685 +0.01(+3.17%)
May 30, 2019 0.3200 0.3200 0.3150 0.3150 35,500 -0.02(-4.55%)
May 29, 2019 0.3250 0.3300 0.3200 0.3300 160,000 +0.01(+3.13%)
May 28, 2019 0.3250 0.3300 0.3200 0.3200 134,700 -0.01(-1.54%)
May 27, 2019 0.3250 0.3250 0.3200 0.3250 24,000 -0.01(-1.52%)
May 24, 2019 0.3200 0.3300 0.3150 0.3300 170,130 +0.02(+4.76%)
May 23, 2019 0.3250 0.3300 0.3150 0.3150 101,780 -0.01(-1.56%)
May 22, 2019 0.3200 0.3300 0.3150 0.3200 143,600 -0.01(-1.54%)
May 21, 2019 0.3350 0.3350 0.3200 0.3250 177,397 -0.01(-2.99%)
May 17, 2019 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
May 16, 2019 0.3250 0.3300 0.3200 0.3300 201,000 +0.00(+0.00%)
May 15, 2019 0.3300 0.3300 0.3250 0.3300 76,114 +0.00(+0.00%)
May 14, 2019 0.3200 0.3400 0.3200 0.3300 83,407 +0.01(+3.13%)
May 13, 2019 0.3300 0.3300 0.3200 0.3200 61,600 +0.00(+0.00%)
May 10, 2019 0.3300 0.3350 0.3200 0.3200 116,700 +0.00(+0.00%)
May 09, 2019 0.3300 0.3350 0.3150 0.3200 99,680 -0.02(-5.88%)
May 08, 2019 0.3250 0.3400 0.3150 0.3400 196,958 +0.01(+1.49%)
May 07, 2019 0.3350 0.3450 0.3200 0.3350 385,915 +0.01(+1.52%)
May 06, 2019 0.3300 0.3300 0.3200 0.3300 53,800 +0.02(+4.76%)
May 03, 2019 0.3150 0.3250 0.3150 0.3150 162,485 -0.01(-1.56%)
May 02, 2019 0.3150 0.3350 0.3100 0.3200 162,630 +0.02(+4.92%)
May 01, 2019 0.3050 0.3050 0.3000 0.3050 73,000 +0.01(+1.67%)
Apr 30, 2019 0.3250 0.3250 0.3000 0.3000 40,630 -0.01(-3.23%)
Apr 29, 2019 0.3250 0.3250 0.3000 0.3100 100,625 -0.01(-1.59%)
Apr 26, 2019 0.3300 0.3300 0.3050 0.3150 134,935 -0.02(-4.55%)
Apr 25, 2019 0.3350 0.3400 0.3200 0.3300 129,229 -0.01(-1.49%)
Apr 24, 2019 0.3400 0.3450 0.3300 0.3350 395,029 +0.01(+1.52%)
Apr 23, 2019 0.2850 0.3500 0.2800 0.3300 807,875 +0.04(+13.79%)
Apr 22, 2019 0.3000 0.3000 0.2800 0.2900 144,700 -0.01(-1.69%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Apr 17, 2019 0.2950 0.3000 0.2850 0.3000 131,697 +0.01(+3.45%)
Apr 16, 2019 0.3200 0.3200 0.2800 0.2900 224,930 -0.03(-7.94%)
Apr 15, 2019 0.3250 0.3250 0.3150 0.3150 247,555 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3300 0.3150 0.3150 257,096 -0.01(-3.08%)
Apr 11, 2019 0.3200 0.3400 0.3200 0.3250 401,400 +0.01(+1.56%)
Apr 10, 2019 0.3200 0.3200 0.3150 0.3200 200,368 +0.00(+0.00%)
Apr 09, 2019 0.3150 0.3200 0.3150 0.3200 77,330 +0.01(+1.59%)
Apr 08, 2019 0.3250 0.3250 0.3150 0.3150 248,270 -0.01(-1.56%)
Apr 05, 2019 0.3300 0.3400 0.3200 0.3200 291,165 +0.00(+0.00%)
Apr 04, 2019 0.3400 0.3400 0.3150 0.3200 135,093 -0.01(-3.03%)
Apr 03, 2019 0.3350 0.3350 0.3300 0.3300 27,500 -0.01(-2.94%)
Apr 02, 2019 0.3400 0.3400 0.3350 0.3400 102,795 +0.01(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.